KissMeData/405100/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-700	5	-2.83	3034946450	124448	90.25	25000	25100	23900	32150	17350	24750	24387.80	3.15	0	-20111	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	2956	109.82	2.88	12	1.01	219.00	8347.00	43500	20240305	-44.71	10820	20230818	122.27	43500	-44.71	20240305	14930	61.09	20240102	43500	-44.71	20240305	10820	122.27	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
3	20240430	151322	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	-750	5	-3.03	2845152950	116539	84.52	25000	25100	24000	32150	17350	24750	24413.45	3.15	0	-19084	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	2949	109.59	2.88	12	0.95	219.00	8347.00	43500	20240305	-44.83	10820	20230818	121.81	43500	-44.83	20240305	14930	60.75	20240102	43500	-44.83	20240305	10820	121.81	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
4	20240430	141329	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-500	5	-2.02	2183755400	89057	64.59	25000	25100	24200	32150	17350	24750	24520.62	3.15	0	-17587	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	2980	110.73	2.91	12	0.72	219.00	8347.00	43500	20240305	-44.25	10820	20230818	124.12	43500	-44.25	20240305	14930	62.42	20240102	43500	-44.25	20240305	10820	124.12	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
5	20240430	131325	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-300	5	-1.21	1662776600	67619	49.04	25000	25100	24300	32150	17350	24750	24590.14	3.15	0	-8234	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	3005	111.64	2.93	12	0.55	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
6	20240430	121321	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-300	5	-1.21	1543805200	62754	45.51	25000	25100	24300	32150	17350	24750	24600.67	3.15	0	-7002	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	3005	111.64	2.93	12	0.51	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
7	20240430	111315	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-300	5	-1.21	1422747250	57810	41.92	25000	25100	24300	32150	17350	24750	24610.51	3.15	0	-6338	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	3005	111.64	2.93	12	0.47	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
8	20240430	101316	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	-250	5	-1.01	993851800	40288	29.22	25000	25100	24300	32150	17350	24750	24668.48	3.15	0	-3285	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	3011	111.87	2.94	12	0.33	219.00	8347.00	43500	20240305	-43.68	10820	20230818	126.43	43500	-43.68	20240305	14930	64.10	20240102	43500	-43.68	20240305	10820	126.43	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
9	20240430	091327	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	-250	5	-1.01	436049550	17735	12.86	25000	25000	24300	32150	17350	24750	24586.02	3.15	0	-5317	25583	25166	24683	24266	23783	24925	24025	61	7400	500	15840	50	1	12289301	3011	111.87	2.94	12	0.14	219.00	8347.00	43500	20240305	-43.68	10820	20230818	126.43	43500	-43.68	20240305	14930	64.10	20240102	43500	-43.68	20240305	10820	126.43	20230818	3.09	N	405100	500	61 억		387301	N	N	0	N	00	N
10	20240429	161306	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24750	200	2	0.81	3381603900	137029	67.14	24850	25100	24200	31900	17200	24550	24677.88	3.11	0	-19525	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3042	113.01	2.97	12	1.12	219.00	8347.00	43500	20240305	-43.10	10820	20230818	128.74	43500	-43.10	20240305	14930	65.77	20240102	43500	-43.10	20240305	10820	128.74	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
11	20240429	151317	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	250	2	1.02	3263220000	132252	64.80	24850	25100	24200	31900	17200	24550	24674.26	3.11	0	-18136	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3048	113.24	2.97	12	1.08	219.00	8347.00	43500	20240305	-42.99	10820	20230818	129.21	43500	-42.99	20240305	14930	66.11	20240102	43500	-42.99	20240305	10820	129.21	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
12	20240429	141228	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	400	2	1.63	2754753700	111798	54.78	24850	25100	24200	31900	17200	24550	24640.46	3.11	0	-18421	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3066	113.93	2.99	12	0.91	219.00	8347.00	43500	20240305	-42.64	10820	20230818	130.59	43500	-42.64	20240305	14930	67.11	20240102	43500	-42.64	20240305	10820	130.59	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
13	20240429	131315	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	100	2	0.41	1989875500	81131	39.75	24850	24900	24200	31900	17200	24550	24526.70	3.11	0	-6433	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3029	112.56	2.95	12	0.66	219.00	8347.00	43500	20240305	-43.33	10820	20230818	127.82	43500	-43.33	20240305	14930	65.10	20240102	43500	-43.33	20240305	10820	127.82	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
14	20240429	121314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	-200	5	-0.81	1782826750	72684	35.61	24850	24900	24200	31900	17200	24550	24528.46	3.11	0	-7148	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	2992	111.19	2.92	12	0.59	219.00	8347.00	43500	20240305	-44.02	10820	20230818	125.05	43500	-44.02	20240305	14930	63.09	20240102	43500	-44.02	20240305	10820	125.05	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
15	20240429	111244	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-100	5	-0.41	1521914550	62002	30.38	24850	24900	24200	31900	17200	24550	24546.22	3.11	0	-4260	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3005	111.64	2.93	12	0.50	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
16	20240429	101314	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	100	2	0.41	1179714550	48035	23.54	24850	24900	24200	31900	17200	24550	24559.48	3.11	0	-3478	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3029	112.56	2.95	12	0.39	219.00	8347.00	43500	20240305	-43.33	10820	20230818	127.82	43500	-43.33	20240305	14930	65.10	20240102	43500	-43.33	20240305	10820	127.82	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
17	20240429	091315	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	50	2	0.20	367550600	14860	7.28	24850	24900	24600	31900	17200	24550	24734.23	3.11	0	-1519	25916	25232	24716	24032	23516	24975	23775	61	7350	500	15710	50	1	12289301	3023	112.33	2.95	12	0.12	219.00	8347.00	43500	20240305	-43.45	10820	20230818	127.36	43500	-43.45	20240305	14930	64.77	20240102	43500	-43.45	20240305	10820	127.36	20230818	3.00	N	405100	500	61 억		382267	N	N	0	N	00	N
18	20240426	161308	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24550	600	2	2.51	5017134600	202547	96.93	24650	25400	24200	31100	16800	23950	24770.73	3.10	0	292	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	3017	112.10	2.94	12	1.65	219.00	8347.00	43500	20240305	-43.56	10820	20230818	126.89	43500	-43.56	20240305	14930	64.43	20240102	43500	-43.56	20240305	10820	126.89	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
19	20240426	151311	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	550	2	2.30	4887966400	197279	94.41	24650	25400	24200	31100	16800	23950	24776.92	3.10	0	-380	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	3011	111.87	2.94	12	1.61	219.00	8347.00	43500	20240305	-43.68	10820	20230818	126.43	43500	-43.68	20240305	14930	64.10	20240102	43500	-43.68	20240305	10820	126.43	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
20	20240426	141309	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	450	2	1.88	4438240950	178932	85.63	24650	25400	24200	31100	16800	23950	24804.06	3.10	0	2574	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	2999	111.42	2.92	12	1.46	219.00	8347.00	43500	20240305	-43.91	10820	20230818	125.51	43500	-43.91	20240305	14930	63.43	20240102	43500	-43.91	20240305	10820	125.51	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
21	20240426	131309	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	400	2	1.67	4146841500	166952	79.90	24650	25400	24200	31100	16800	23950	24838.53	3.10	0	2310	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	2992	111.19	2.92	12	1.36	219.00	8347.00	43500	20240305	-44.02	10820	20230818	125.05	43500	-44.02	20240305	14930	63.09	20240102	43500	-44.02	20240305	10820	125.05	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
22	20240426	121307	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	450	2	1.88	3874538400	155760	74.54	24650	25400	24200	31100	16800	23950	24875.05	3.10	0	4844	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	2999	111.42	2.92	12	1.27	219.00	8347.00	43500	20240305	-43.91	10820	20230818	125.51	43500	-43.91	20240305	14930	63.43	20240102	43500	-43.91	20240305	10820	125.51	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
23	20240426	111301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	550	2	2.30	3605502150	144760	69.28	24650	25400	24200	31100	16800	23950	24906.76	3.10	0	5352	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	3011	111.87	2.94	12	1.18	219.00	8347.00	43500	20240305	-43.68	10820	20230818	126.43	43500	-43.68	20240305	14930	64.10	20240102	43500	-43.68	20240305	10820	126.43	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
24	20240426	101306	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	750	2	3.13	2873860400	114860	54.97	24650	25400	24550	31100	16800	23950	25020.55	3.10	0	10181	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	3035	112.79	2.96	12	0.93	219.00	8347.00	43500	20240305	-43.22	10820	20230818	128.28	43500	-43.22	20240305	14930	65.44	20240102	43500	-43.22	20240305	10820	128.28	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
25	20240426	091310	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25100	1150	2	4.80	1158478800	46452	22.23	24650	25150	24550	31100	16800	23950	24939.27	3.10	0	12387	26150	25050	24200	23100	22250	25600	23650	61	7150	500	15320	50	1	12289301	3085	114.61	3.01	12	0.38	219.00	8347.00	43500	20240305	-42.30	10820	20230818	131.98	43500	-42.30	20240305	14930	68.12	20240102	43500	-42.30	20240305	10820	131.98	20230818	2.95	N	405100	500	61 억		381527	N	N	0	N	00	N
26	20240425	161300	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-400	5	-1.64	5094734900	207873	75.30	23750	25300	23350	31650	17050	24350	24509.51	3.36	0	-31067	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2943	109.36	2.87	12	1.69	219.00	8347.00	43500	20240305	-44.94	10820	20230818	121.35	43500	-44.94	20240305	14930	60.42	20240102	43500	-44.94	20240305	10820	121.35	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
27	20240425	151306	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23950	-400	5	-1.64	4956507650	202115	73.21	23750	25300	23350	31650	17050	24350	24523.51	3.36	0	-31383	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2943	109.36	2.87	12	1.64	219.00	8347.00	43500	20240305	-44.94	10820	20230818	121.35	43500	-44.94	20240305	14930	60.42	20240102	43500	-44.94	20240305	10820	121.35	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
28	20240425	141302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-100	5	-0.41	4641859150	189052	68.48	23750	25300	23350	31650	17050	24350	24553.73	3.36	0	-32563	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2980	110.73	2.91	12	1.54	219.00	8347.00	43500	20240305	-44.25	10820	20230818	124.12	43500	-44.25	20240305	14930	62.42	20240102	43500	-44.25	20240305	10820	124.12	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
29	20240425	131302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-100	5	-0.41	4401473250	179156	64.89	23750	25300	23350	31650	17050	24350	24568.26	3.36	0	-32356	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2980	110.73	2.91	12	1.46	219.00	8347.00	43500	20240305	-44.25	10820	20230818	124.12	43500	-44.25	20240305	14930	62.42	20240102	43500	-44.25	20240305	10820	124.12	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
30	20240425	121259	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	0	3	0.00	4233279150	172225	62.38	23750	25300	23350	31650	17050	24350	24580.41	3.36	0	-31703	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2992	111.19	2.92	12	1.40	219.00	8347.00	43500	20240305	-44.02	10820	20230818	125.05	43500	-44.02	20240305	14930	63.09	20240102	43500	-44.02	20240305	10820	125.05	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
31	20240425	111300	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	100	2	0.41	3912142900	159062	57.62	23750	25300	23350	31650	17050	24350	24595.63	3.36	0	-28749	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	3005	111.64	2.93	12	1.29	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
32	20240425	101301	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25050	700	2	2.87	3089932400	125722	45.54	23750	25300	23350	31650	17050	24350	24578.14	3.36	0	-21884	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	3078	114.38	3.00	12	1.02	219.00	8347.00	43500	20240305	-42.41	10820	20230818	131.52	43500	-42.41	20240305	14930	67.78	20240102	43500	-42.41	20240305	10820	131.52	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
33	20240425	091305	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23900	-450	5	-1.85	634180650	26798	9.71	23750	24000	23350	31650	17050	24350	23656.06	3.36	0	3047	25250	24800	24350	23900	23450	25025	24125	61	7300	500	15580	50	1	12289301	2937	109.13	2.86	12	0.22	219.00	8347.00	43500	20240305	-45.06	10820	20230818	120.89	43500	-45.06	20240305	14930	60.08	20240102	43500	-45.06	20240305	10820	120.89	20230818	2.91	N	405100	500	61 억		412794	N	N	0	N	00	N
34	20240424	161241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	1200	2	5.18	6674974400	273106	136.59	23950	24800	23900	30050	16250	23150	24441.03	3.35	0	1100	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	2992	111.19	2.92	12	2.22	219.00	8347.00	43500	20240305	-44.02	10820	20230818	125.05	43500	-44.02	20240305	14930	63.09	20240102	43500	-44.02	20240305	10820	125.05	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
35	20240424	151258	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	1050	2	4.54	6523888650	266888	133.48	23950	24800	23900	30050	16250	23150	24444.29	3.35	0	2984	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	2974	110.50	2.90	12	2.17	219.00	8347.00	43500	20240305	-44.37	10820	20230818	123.66	43500	-44.37	20240305	14930	62.09	20240102	43500	-44.37	20240305	10820	123.66	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
36	20240424	141259	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24550	1400	2	6.05	5682465850	232313	116.19	23950	24800	23900	30050	16250	23150	24460.39	3.35	0	13723	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3017	112.10	2.94	12	1.89	219.00	8347.00	43500	20240305	-43.56	10820	20230818	126.89	43500	-43.56	20240305	14930	64.43	20240102	43500	-43.56	20240305	10820	126.89	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
37	20240424	131302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	1300	2	5.62	5265345600	215297	107.68	23950	24800	23900	30050	16250	23150	24456.20	3.35	0	13073	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3005	111.64	2.93	12	1.75	219.00	8347.00	43500	20240305	-43.79	10820	20230818	125.97	43500	-43.79	20240305	14930	63.76	20240102	43500	-43.79	20240305	10820	125.97	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
38	20240424	121256	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	1450	2	6.26	5005487200	204717	102.39	23950	24800	23900	30050	16250	23150	24450.76	3.35	0	12472	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3023	112.33	2.95	12	1.67	219.00	8347.00	43500	20240305	-43.45	10820	20230818	127.36	43500	-43.45	20240305	14930	64.77	20240102	43500	-43.45	20240305	10820	127.36	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
39	20240424	111254	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24550	1400	2	6.05	4630623200	189487	94.77	23950	24800	23900	30050	16250	23150	24437.68	3.35	0	15242	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3017	112.10	2.94	12	1.54	219.00	8347.00	43500	20240305	-43.56	10820	20230818	126.89	43500	-43.56	20240305	14930	64.43	20240102	43500	-43.56	20240305	10820	126.89	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
40	20240424	101252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	1500	2	6.48	3674361200	150398	75.22	23950	24800	23900	30050	16250	23150	24430.92	3.35	0	16614	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3029	112.56	2.95	12	1.22	219.00	8347.00	43500	20240305	-43.33	10820	20230818	127.82	43500	-43.33	20240305	14930	65.10	20240102	43500	-43.33	20240305	10820	127.82	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
41	20240424	091257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24550	1400	2	6.05	1698078350	69948	34.98	23950	24700	23900	30050	16250	23150	24276.30	3.35	0	7116	25016	24082	23266	22332	21516	23675	21925	61	6900	500	14810	50	1	12289301	3017	112.10	2.94	12	0.57	219.00	8347.00	43500	20240305	-43.56	10820	20230818	126.89	43500	-43.56	20240305	14930	64.43	20240102	43500	-43.56	20240305	10820	126.89	20230818	2.95	N	405100	500	61 억		411959	N	N	0	N	00	N
42	20240423	161220	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-100	5	-0.43	4620945950	198173	163.21	23700	24200	22450	30200	16300	23250	23317.82	3.26	0	10560	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2845	105.71	2.77	12	1.61	219.00	8347.00	43500	20240305	-46.78	10820	20230818	113.96	43500	-46.78	20240305	14930	55.06	20240102	43500	-46.78	20240305	10820	113.96	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
43	20240423	151252	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23000	-250	5	-1.08	4543675200	194831	160.46	23700	24200	22450	30200	16300	23250	23321.11	3.26	0	9947	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2827	105.02	2.76	12	1.59	219.00	8347.00	43500	20240305	-47.13	10820	20230818	112.57	43500	-47.13	20240305	14930	54.05	20240102	43500	-47.13	20240305	10820	112.57	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
44	20240423	141250	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23050	-200	5	-0.86	4340779700	186021	153.20	23700	24200	22450	30200	16300	23250	23334.89	3.26	0	8362	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2833	105.25	2.76	12	1.51	219.00	8347.00	43500	20240305	-47.01	10820	20230818	113.03	43500	-47.01	20240305	14930	54.39	20240102	43500	-47.01	20240305	10820	113.03	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
45	20240423	131248	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23300	50	2	0.22	2665042150	112567	92.71	23700	24200	23050	30200	16300	23250	23675.16	3.26	0	-17970	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2863	106.39	2.79	12	0.92	219.00	8347.00	43500	20240305	-46.44	10820	20230818	115.34	43500	-46.44	20240305	14930	56.06	20240102	43500	-46.44	20240305	10820	115.34	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
46	20240423	121247	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-50	5	-0.22	2611537500	110269	90.82	23700	24200	23050	30200	16300	23250	23683.33	3.26	0	-16925	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2851	105.94	2.78	12	0.90	219.00	8347.00	43500	20240305	-46.67	10820	20230818	114.42	43500	-46.67	20240305	14930	55.39	20240102	43500	-46.67	20240305	10820	114.42	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
47	20240423	111249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	0	3	0.00	2466485650	104001	85.65	23700	24200	23050	30200	16300	23250	23715.98	3.26	0	-15992	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2857	106.16	2.79	12	0.85	219.00	8347.00	43500	20240305	-46.55	10820	20230818	114.88	43500	-46.55	20240305	14930	55.73	20240102	43500	-46.55	20240305	10820	114.88	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
48	20240423	101246	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	250	2	1.08	2063878200	86764	71.46	23700	24200	23250	30200	16300	23250	23787.26	3.26	0	-11700	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2888	107.31	2.82	12	0.71	219.00	8347.00	43500	20240305	-45.98	10820	20230818	117.19	43500	-45.98	20240305	14930	57.40	20240102	43500	-45.98	20240305	10820	117.19	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
49	20240423	091249	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24000	750	2	3.23	783178700	32702	26.93	23700	24200	23650	30200	16300	23250	23948.95	3.26	0	2453	24250	23750	23250	22750	22250	24000	23000	61	6950	500	14880	50	1	12289301	2949	109.59	2.88	12	0.27	219.00	8347.00	43500	20240305	-44.83	10820	20230818	121.81	43500	-44.83	20240305	14930	60.75	20240102	43500	-44.83	20240305	10820	121.81	20230818	3.02	N	405100	500	61 억		400517	N	N	0	N	00	N
50	20240422	161243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23250	-550	5	-2.31	2785047450	120705	57.64	23200	23750	22750	30900	16700	23800	23072.56	3.18	0	10540	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2857	106.16	2.79	12	0.98	219.00	8347.00	43500	20240305	-46.55	10820	20230818	114.88	43500	-46.55	20240305	14930	55.73	20240102	43500	-46.55	20240305	10820	114.88	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
51	20240422	151240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-600	5	-2.52	2647600800	114790	54.82	23200	23750	22750	30900	16700	23800	23064.59	3.18	0	12387	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2851	105.94	2.78	12	0.93	219.00	8347.00	43500	20240305	-46.67	10820	20230818	114.42	43500	-46.67	20240305	14930	55.39	20240102	43500	-46.67	20240305	10820	114.42	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
52	20240422	141243	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	-950	5	-3.99	2264603650	98136	46.86	23200	23750	22750	30900	16700	23800	23076.01	3.18	0	9350	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2808	104.34	2.74	12	0.80	219.00	8347.00	43500	20240305	-47.47	10820	20230818	111.18	43500	-47.47	20240305	14930	53.05	20240102	43500	-47.47	20240305	10820	111.18	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
53	20240422	131238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22950	-850	5	-3.57	2085345950	90321	43.13	23200	23750	22750	30900	16700	23800	23087.99	3.18	0	9747	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2820	104.79	2.75	12	0.73	219.00	8347.00	43500	20240305	-47.24	10820	20230818	112.11	43500	-47.24	20240305	14930	53.72	20240102	43500	-47.24	20240305	10820	112.11	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
54	20240422	121238	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22900	-900	5	-3.78	1918472600	83054	39.66	23200	23750	22750	30900	16700	23800	23098.91	3.18	0	7996	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2814	104.57	2.74	12	0.68	219.00	8347.00	43500	20240305	-47.36	10820	20230818	111.65	43500	-47.36	20240305	14930	53.38	20240102	43500	-47.36	20240305	10820	111.65	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
55	20240422	111240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	22850	-950	5	-3.99	1731927900	74888	35.76	23200	23750	22750	30900	16700	23800	23126.71	3.18	0	5492	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2808	104.34	2.74	12	0.61	219.00	8347.00	43500	20240305	-47.47	10820	20230818	111.18	43500	-47.47	20240305	14930	53.05	20240102	43500	-47.47	20240305	10820	111.18	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
56	20240422	101240	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-650	5	-2.73	1368247200	58994	28.17	23200	23750	22750	30900	16700	23800	23192.76	3.18	0	6031	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2845	105.71	2.77	12	0.48	219.00	8347.00	43500	20240305	-46.78	10820	20230818	113.96	43500	-46.78	20240305	14930	55.06	20240102	43500	-46.78	20240305	10820	113.96	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
57	20240422	091241	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-300	5	-1.26	392223900	16799	8.02	23200	23600	23200	30900	16700	23800	23347.46	3.18	0	4625	25800	24800	23800	22800	21800	24300	22300	61	7100	500	15230	50	1	12289301	2888	107.31	2.82	12	0.14	219.00	8347.00	43500	20240305	-45.98	10820	20230818	117.19	43500	-45.98	20240305	14930	57.40	20240102	43500	-45.98	20240305	10820	117.19	20230818	2.95	N	405100	500	61 억		390220	N	N	0	N	00	N
58	20240419	161142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23800	-1350	5	-5.37	4905469950	207821	74.78	24800	24800	22800	32650	17650	25150	23603.08	3.24	0	-12632	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2925	108.68	2.85	12	1.69	219.00	8347.00	43500	20240305	-45.29	10820	20230818	119.96	43500	-45.29	20240305	14930	59.41	20240102	43500	-45.29	20240305	10820	119.96	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
59	20240419	151149	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	-1500	5	-5.96	4720155950	200020	71.97	24800	24800	22800	32650	17650	25150	23597.40	3.24	0	-13112	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2906	107.99	2.83	12	1.63	219.00	8347.00	43500	20240305	-45.63	10820	20230818	118.58	43500	-45.63	20240305	14930	58.41	20240102	43500	-45.63	20240305	10820	118.58	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
60	20240419	141142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23550	-1600	5	-6.36	4245042250	179899	64.73	24800	24800	22800	32650	17650	25150	23595.67	3.24	0	-9906	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2894	107.53	2.82	12	1.46	219.00	8347.00	43500	20240305	-45.86	10820	20230818	117.65	43500	-45.86	20240305	14930	57.74	20240102	43500	-45.86	20240305	10820	117.65	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
61	20240419	131143	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	-1500	5	-5.96	3899364600	165311	59.48	24800	24800	22800	32650	17650	25150	23586.80	3.24	0	-3867	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2906	107.99	2.83	12	1.35	219.00	8347.00	43500	20240305	-45.63	10820	20230818	118.58	43500	-45.63	20240305	14930	58.41	20240102	43500	-45.63	20240305	10820	118.58	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
62	20240419	121137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23200	-1950	5	-7.75	3398650050	143848	51.76	24800	24800	22800	32650	17650	25150	23625.28	3.24	0	1145	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2851	105.94	2.78	12	1.17	219.00	8347.00	43500	20240305	-46.67	10820	20230818	114.42	43500	-46.67	20240305	14930	55.39	20240102	43500	-46.67	20240305	10820	114.42	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
63	20240419	111154	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23150	-2000	5	-7.95	2440700250	102141	36.75	24800	24800	23000	32650	17650	25150	23893.78	3.24	0	-9677	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2845	105.71	2.77	12	0.83	219.00	8347.00	43500	20240305	-46.78	10820	20230818	113.96	43500	-46.78	20240305	14930	55.06	20240102	43500	-46.78	20240305	10820	113.96	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
64	20240419	101146	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-900	5	-3.58	1211710800	49800	17.92	24800	24800	24000	32650	17650	25150	24329.37	3.24	0	-7349	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2980	110.73	2.91	12	0.41	219.00	8347.00	43500	20240305	-44.25	10820	20230818	124.12	43500	-44.25	20240305	14930	62.42	20240102	43500	-44.25	20240305	10820	124.12	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
65	20240419	091138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24150	-1000	5	-3.98	587648850	23973	8.63	24800	24800	24150	32650	17650	25150	24509.42	3.24	0	-4696	26650	25900	24500	23750	22350	26275	24125	61	7500	500	16090	50	1	12289301	2968	110.27	2.89	12	0.20	219.00	8347.00	43500	20240305	-44.48	10820	20230818	123.20	43500	-44.48	20240305	14930	61.75	20240102	43500	-44.48	20240305	10820	123.20	20230818	3.04	N	405100	500	61 억		398434	N	N	0	N	00	N
66	20240418	161138	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	1750	2	7.48	6820044800	276212	163.37	23550	25250	23100	30400	16400	23400	24690.33	3.34	0	-27911	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3091	114.84	3.01	12	2.25	219.00	8347.00	43500	20240305	-42.18	10820	20230818	132.44	43500	-42.18	20240305	14930	68.45	20240102	43500	-42.18	20240305	10820	132.44	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
67	20240418	151136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25100	1700	2	7.26	6323263050	256425	151.67	23550	25250	23100	30400	16400	23400	24659.32	3.34	0	-18894	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3085	114.61	3.01	12	2.09	219.00	8347.00	43500	20240305	-42.30	10820	20230818	131.98	43500	-42.30	20240305	14930	68.12	20240102	43500	-42.30	20240305	10820	131.98	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
68	20240418	141144	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	1750	2	7.48	5672872900	230511	136.34	23550	25250	23100	30400	16400	23400	24610.00	3.34	0	-9731	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3091	114.84	3.01	12	1.88	219.00	8347.00	43500	20240305	-42.18	10820	20230818	132.44	43500	-42.18	20240305	14930	68.45	20240102	43500	-42.18	20240305	10820	132.44	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
69	20240418	131134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	1500	2	6.41	5145106750	209457	123.89	23550	25150	23100	30400	16400	23400	24564.04	3.34	0	-10107	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3060	113.70	2.98	12	1.70	219.00	8347.00	43500	20240305	-42.76	10820	20230818	130.13	43500	-42.76	20240305	14930	66.78	20240102	43500	-42.76	20240305	10820	130.13	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
70	20240418	121136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25000	1600	2	6.84	4666231500	190284	112.55	23550	25150	23100	30400	16400	23400	24522.48	3.34	0	-12455	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3072	114.16	3.00	12	1.55	219.00	8347.00	43500	20240305	-42.53	10820	20230818	131.05	43500	-42.53	20240305	14930	67.45	20240102	43500	-42.53	20240305	10820	131.05	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
71	20240418	111142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	1550	2	6.62	3788839800	155160	91.77	23550	25050	23100	30400	16400	23400	24418.94	3.34	0	-14524	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3066	113.93	2.99	12	1.26	219.00	8347.00	43500	20240305	-42.64	10820	20230818	130.59	43500	-42.64	20240305	14930	67.11	20240102	43500	-42.64	20240305	10820	130.59	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
72	20240418	101137	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	1200	2	5.13	2831575800	116635	68.99	23550	24900	23100	30400	16400	23400	24277.26	3.34	0	-13397	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	3023	112.33	2.95	12	0.95	219.00	8347.00	43500	20240305	-43.45	10820	20230818	127.36	43500	-43.45	20240305	14930	64.77	20240102	43500	-43.45	20240305	10820	127.36	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
73	20240418	091134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	250	2	1.07	317913550	13524	8.00	23550	23700	23100	30400	16400	23400	23507.38	3.34	0	1543	24666	24032	23666	23032	22666	23850	22850	61	7000	500	14970	50	1	12289301	2906	107.99	2.83	12	0.11	219.00	8347.00	43500	20240305	-45.63	10820	20230818	118.58	43500	-45.63	20240305	14930	58.41	20240102	43500	-45.63	20240305	10820	118.58	20230818	3.04	N	405100	500	61 억		410923	N	N	0	N	00	N
74	20240417	161124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23400	-350	5	-1.47	3958627400	167194	74.22	23950	24300	23300	30850	16650	23750	23678.16	3.49	0	-14775	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2876	106.85	2.80	12	1.36	219.00	8347.00	43500	20240305	-46.21	10820	20230818	116.27	43500	-46.21	20240305	14930	56.73	20240102	43500	-46.21	20240305	10820	116.27	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
75	20240417	151142	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23350	-400	5	-1.68	3735188450	157631	69.97	23950	24300	23300	30850	16650	23750	23695.77	3.49	0	-17239	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2870	106.62	2.80	12	1.28	219.00	8347.00	43500	20240305	-46.32	10820	20230818	115.80	43500	-46.32	20240305	14930	56.40	20240102	43500	-46.32	20240305	10820	115.80	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
76	20240417	141140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	-50	5	-0.21	3186660150	134268	59.60	23950	24300	23300	30850	16650	23750	23733.58	3.49	0	-13288	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2913	108.22	2.84	12	1.09	219.00	8347.00	43500	20240305	-45.52	10820	20230818	119.04	43500	-45.52	20240305	14930	58.74	20240102	43500	-45.52	20240305	10820	119.04	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
77	20240417	131141	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	-150	5	-0.63	2417367100	101927	45.24	23950	24300	23300	30850	16650	23750	23716.65	3.49	0	-6122	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2900	107.76	2.83	12	0.83	219.00	8347.00	43500	20240305	-45.75	10820	20230818	118.11	43500	-45.75	20240305	14930	58.07	20240102	43500	-45.75	20240305	10820	118.11	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
78	20240417	121140	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	-150	5	-0.63	2185188000	92071	40.87	23950	24300	23300	30850	16650	23750	23733.73	3.49	0	-4830	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2900	107.76	2.83	12	0.75	219.00	8347.00	43500	20240305	-45.75	10820	20230818	118.11	43500	-45.75	20240305	14930	58.07	20240102	43500	-45.75	20240305	10820	118.11	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
79	20240417	111146	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23500	-250	5	-1.05	2012174800	84698	37.60	23950	24300	23300	30850	16650	23750	23757.05	3.49	0	-3784	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2888	107.31	2.82	12	0.69	219.00	8347.00	43500	20240305	-45.98	10820	20230818	117.19	43500	-45.98	20240305	14930	57.40	20240102	43500	-45.98	20240305	10820	117.19	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
80	20240417	101135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23650	-100	5	-0.42	1247680650	52173	23.16	23950	24300	23500	30850	16650	23750	23914.30	3.49	0	-12703	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2906	107.99	2.83	12	0.42	219.00	8347.00	43500	20240305	-45.63	10820	20230818	118.58	43500	-45.63	20240305	14930	58.41	20240102	43500	-45.63	20240305	10820	118.58	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
81	20240417	091130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23850	100	2	0.42	309725350	13047	5.79	23950	24150	23500	30850	16650	23750	23739.20	3.49	0	-717	25316	24532	24016	23232	22716	24275	22975	61	7100	500	15200	50	1	12289301	2931	108.90	2.86	12	0.11	219.00	8347.00	43500	20240305	-45.17	10820	20230818	120.43	43500	-45.17	20240305	14930	59.75	20240102	43500	-45.17	20240305	10820	120.43	20230818	3.03	N	405100	500	61 억		428527	N	N	0	N	00	N
82	20240416	161136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	-1150	5	-4.62	5359559600	224079	131.23	24800	24800	23500	32350	17450	24900	23917.77	3.26	0	27589	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2919	108.45	2.85	12	1.82	219.00	8347.00	43500	20240305	-45.40	10820	20230818	119.50	43500	-45.40	20240305	14930	59.08	20240102	43500	-45.40	20240305	10820	119.50	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
83	20240416	151134	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	-1150	5	-4.62	5126803650	214275	125.49	24800	24800	23500	32350	17450	24900	23925.23	3.26	0	27940	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2919	108.45	2.85	12	1.74	219.00	8347.00	43500	20240305	-45.40	10820	20230818	119.50	43500	-45.40	20240305	14930	59.08	20240102	43500	-45.40	20240305	10820	119.50	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
84	20240416	141136	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23700	-1200	5	-4.82	4441615100	185365	108.56	24800	24800	23500	32350	17450	24900	23960.28	3.26	0	17680	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2913	108.22	2.84	12	1.51	219.00	8347.00	43500	20240305	-45.52	10820	20230818	119.04	43500	-45.52	20240305	14930	58.74	20240102	43500	-45.52	20240305	10820	119.04	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
85	20240416	131132	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	-1300	5	-5.22	4077974450	170025	99.57	24800	24800	23500	32350	17450	24900	23983.31	3.26	0	15729	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2900	107.76	2.83	12	1.38	219.00	8347.00	43500	20240305	-45.75	10820	20230818	118.11	43500	-45.75	20240305	14930	58.07	20240102	43500	-45.75	20240305	10820	118.11	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
86	20240416	121135	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23750	-1150	5	-4.62	3709543100	154428	90.44	24800	24800	23500	32350	17450	24900	24019.87	3.26	0	12495	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2919	108.45	2.85	12	1.26	219.00	8347.00	43500	20240305	-45.40	10820	20230818	119.50	43500	-45.40	20240305	14930	59.08	20240102	43500	-45.40	20240305	10820	119.50	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
87	20240416	111130	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	23600	-1300	5	-5.22	3098830650	128604	75.31	24800	24800	23600	32350	17450	24900	24094.46	3.26	0	6811	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2900	107.76	2.83	12	1.05	219.00	8347.00	43500	20240305	-45.75	10820	20230818	118.11	43500	-45.75	20240305	14930	58.07	20240102	43500	-45.75	20240305	10820	118.11	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
88	20240416	101122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-850	5	-3.41	1866375350	76821	44.99	24800	24800	23950	32350	17450	24900	24293.29	3.26	0	1523	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2956	109.82	2.88	12	0.63	219.00	8347.00	43500	20240305	-44.71	10820	20230818	122.27	43500	-44.71	20240305	14930	61.09	20240102	43500	-44.71	20240305	10820	122.27	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
89	20240416	091123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	-500	5	-2.01	534090700	21822	12.78	24800	24800	24250	32350	17450	24900	24470.33	3.26	0	-4500	25700	25300	24950	24550	24200	25125	24375	61	7450	500	15930	50	1	12289301	2999	111.42	2.92	12	0.18	219.00	8347.00	43500	20240305	-43.91	10820	20230818	125.51	43500	-43.91	20240305	14930	63.43	20240102	43500	-43.91	20240305	10820	125.51	20230818	3.09	N	405100	500	61 억		400877	N	N	0	N	00	N
90	20240415	161120	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-700	5	-2.73	4170888900	168006	82.13	25000	25350	24600	33250	17950	25600	24825.26	2.95	0	38239	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3060	113.70	2.98	12	1.37	219.00	8347.00	43500	20240305	-42.76	10820	20230818	130.13	43500	-42.76	20240305	14930	66.78	20240102	43500	-42.76	20240305	10820	130.13	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
91	20240415	151126	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-700	5	-2.73	3873328650	156054	76.29	25000	25350	24600	33250	17950	25600	24820.44	2.95	0	40747	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3060	113.70	2.98	12	1.27	219.00	8347.00	43500	20240305	-42.76	10820	20230818	130.13	43500	-42.76	20240305	14930	66.78	20240102	43500	-42.76	20240305	10820	130.13	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
92	20240415	141118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-700	5	-2.73	3563111400	143562	70.18	25000	25350	24600	33250	17950	25600	24819.32	2.95	0	38847	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3060	113.70	2.98	12	1.17	219.00	8347.00	43500	20240305	-42.76	10820	20230818	130.13	43500	-42.76	20240305	14930	66.78	20240102	43500	-42.76	20240305	10820	130.13	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
93	20240415	131105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-900	5	-3.52	3008688350	121200	59.25	25000	25350	24600	33250	17950	25600	24824.16	2.95	0	32257	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3035	112.79	2.96	12	0.99	219.00	8347.00	43500	20240305	-43.22	10820	20230818	128.28	43500	-43.22	20240305	14930	65.44	20240102	43500	-43.22	20240305	10820	128.28	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
94	20240415	121122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	-950	5	-3.71	2473516400	99512	48.65	25000	25350	24600	33250	17950	25600	24856.46	2.95	0	20392	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3029	112.56	2.95	12	0.81	219.00	8347.00	43500	20240305	-43.33	10820	20230818	127.82	43500	-43.33	20240305	14930	65.10	20240102	43500	-43.33	20240305	10820	127.82	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
95	20240415	111122	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24850	-750	5	-2.93	2135001400	85825	41.96	25000	25350	24650	33250	17950	25600	24876.22	2.95	0	23120	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3054	113.47	2.98	12	0.70	219.00	8347.00	43500	20240305	-42.87	10820	20230818	129.67	43500	-42.87	20240305	14930	66.44	20240102	43500	-42.87	20240305	10820	129.67	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
96	20240415	101114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24750	-850	5	-3.32	1708831650	68641	33.56	25000	25350	24650	33250	17950	25600	24895.20	2.95	0	15563	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3042	113.01	2.97	12	0.56	219.00	8347.00	43500	20240305	-43.10	10820	20230818	128.74	43500	-43.10	20240305	14930	65.77	20240102	43500	-43.10	20240305	10820	128.74	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
97	20240415	091123	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	-400	5	-1.56	613303200	24596	12.02	25000	25350	24650	33250	17950	25600	24935.08	2.95	0	3618	26666	26132	25716	25182	24766	25925	24975	61	7650	500	16380	50	1	12289301	3097	115.07	3.02	12	0.20	219.00	8347.00	43500	20240305	-42.07	10820	20230818	132.90	43500	-42.07	20240305	14930	68.79	20240102	43500	-42.07	20240305	10820	132.90	20230818	3.07	N	405100	500	61 억		362505	N	N	0	N	00	N
98	20240412	161113	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25600	100	2	0.39	5219090350	202690	116.45	26050	26250	25300	33150	17850	25500	25749.58	3.17	0	-26593	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3146	116.89	3.07	12	1.65	219.00	8347.00	43500	20240305	-41.15	10820	20230818	136.60	43500	-41.15	20240305	14930	71.47	20240102	43500	-41.15	20240305	10820	136.60	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
99	20240412	151118	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25550	50	2	0.20	5004706950	194304	111.63	26050	26250	25300	33150	17850	25500	25757.11	3.17	0	-28403	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3140	116.67	3.06	12	1.58	219.00	8347.00	43500	20240305	-41.26	10820	20230818	136.14	43500	-41.26	20240305	14930	71.13	20240102	43500	-41.26	20240305	10820	136.14	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
100	20240412	141114	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	0	3	0.00	4515447300	175163	100.63	26050	26250	25300	33150	17850	25500	25778.56	3.17	0	-26133	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3134	116.44	3.05	12	1.43	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
101	20240412	131102	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25600	100	2	0.39	4136741150	160366	92.13	26050	26250	25300	33150	17850	25500	25795.64	3.17	0	-22314	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3146	116.89	3.07	12	1.30	219.00	8347.00	43500	20240305	-41.15	10820	20230818	136.60	43500	-41.15	20240305	14930	71.47	20240102	43500	-41.15	20240305	10820	136.60	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
102	20240412	121108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25900	400	2	1.57	3562564600	137979	79.27	26050	26250	25300	33150	17850	25500	25819.64	3.17	0	-24123	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3183	118.26	3.10	12	1.12	219.00	8347.00	43500	20240305	-40.46	10820	20230818	139.37	43500	-40.46	20240305	14930	73.48	20240102	43500	-40.46	20240305	10820	139.37	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
103	20240412	111108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26000	500	2	1.96	2732936100	106115	60.96	26050	26100	25300	33150	17850	25500	25754.50	3.17	0	-20772	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3195	118.72	3.11	12	0.86	219.00	8347.00	43500	20240305	-40.23	10820	20230818	140.30	43500	-40.23	20240305	14930	74.15	20240102	43500	-40.23	20240305	10820	140.30	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
104	20240412	101109	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25550	50	2	0.20	1851354100	72066	41.40	26050	26100	25300	33150	17850	25500	25689.73	3.17	0	-23286	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3140	116.67	3.06	12	0.59	219.00	8347.00	43500	20240305	-41.26	10820	20230818	136.14	43500	-41.26	20240305	14930	71.13	20240102	43500	-41.26	20240305	10820	136.14	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
105	20240412	091110	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	0	3	0.00	858777900	33362	19.17	26050	26100	25300	33150	17850	25500	25741.27	3.17	0	-17844	26166	25832	25366	25032	24566	26000	25200	61	7650	500	16320	50	1	12289301	3134	116.44	3.05	12	0.27	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.02	N	405100	500	61 억		389140	N	N	0	N	00	N
106	20240411	161106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-500	5	-1.92	4336838350	171379	55.90	25200	25700	24900	33800	18200	26000	25305.13	3.27	0	-14628	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3134	116.44	3.05	12	1.39	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
107	20240411	151108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25400	-600	5	-2.31	4065224200	160711	52.42	25200	25700	24900	33800	18200	26000	25295.25	3.27	0	-10696	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3121	115.98	3.04	12	1.31	219.00	8347.00	43500	20240305	-41.61	10820	20230818	134.75	43500	-41.61	20240305	14930	70.13	20240102	43500	-41.61	20240305	10820	134.75	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
108	20240411	141106	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-500	5	-1.92	3613834750	142989	46.64	25200	25700	24900	33800	18200	26000	25273.52	3.27	0	-4260	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3134	116.44	3.05	12	1.16	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
109	20240411	131053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	-750	5	-2.88	3342779350	132347	43.17	25200	25700	24900	33800	18200	26000	25257.69	3.27	0	-4894	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3103	115.30	3.03	12	1.08	219.00	8347.00	43500	20240305	-41.95	10820	20230818	133.36	43500	-41.95	20240305	14930	69.12	20240102	43500	-41.95	20240305	10820	133.36	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
110	20240411	121108	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25350	-650	5	-2.50	2967211350	117503	38.32	25200	25700	24900	33800	18200	26000	25252.22	3.27	0	-2386	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3115	115.75	3.04	12	0.96	219.00	8347.00	43500	20240305	-41.72	10820	20230818	134.29	43500	-41.72	20240305	14930	69.79	20240102	43500	-41.72	20240305	10820	134.29	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
111	20240411	111057	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25500	-500	5	-1.92	2664883000	105645	34.46	25200	25650	24900	33800	18200	26000	25224.89	3.27	0	1746	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3134	116.44	3.05	12	0.86	219.00	8347.00	43500	20240305	-41.38	10820	20230818	135.67	43500	-41.38	20240305	14930	70.80	20240102	43500	-41.38	20240305	10820	135.67	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
112	20240411	101103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	-700	5	-2.69	1963667100	78108	25.48	25200	25600	24900	33800	18200	26000	25140.41	3.27	0	9982	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3109	115.53	3.03	12	0.64	219.00	8347.00	43500	20240305	-41.84	10820	20230818	133.83	43500	-41.84	20240305	14930	69.46	20240102	43500	-41.84	20240305	10820	133.83	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
113	20240411	091103	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	-750	5	-2.88	885214800	35279	11.51	25200	25400	24900	33800	18200	26000	25091.83	3.27	0	8103	27733	26866	26183	25316	24633	26525	24975	61	7800	500	16640	50	1	12289301	3103	115.30	3.03	12	0.29	219.00	8347.00	43500	20240305	-41.95	10820	20230818	133.36	43500	-41.95	20240305	14930	69.12	20240102	43500	-41.95	20240305	10820	133.36	20230818	3.07	N	405100	500	61 억		401495	N	N	0	N	00	N
114	20240409	161046	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26000	-800	5	-2.99	7939184150	304196	86.90	26550	27050	25500	34800	18800	26800	26098.86	2.83	0	18720	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3195	118.72	3.11	12	2.48	219.00	8347.00	43500	20240305	-40.23	10820	20230818	140.30	43500	-40.23	20240305	14930	74.15	20240102	43500	-40.23	20240305	10820	140.30	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
115	20240409	151051	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26000	-800	5	-2.99	7551136650	289226	82.62	26550	27050	25500	34800	18800	26800	26107.93	2.83	0	18495	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3195	118.72	3.11	12	2.35	219.00	8347.00	43500	20240305	-40.23	10820	20230818	140.30	43500	-40.23	20240305	14930	74.15	20240102	43500	-40.23	20240305	10820	140.30	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
116	20240409	141055	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25850	-950	5	-3.54	6767322300	258931	73.97	26550	27050	25500	34800	18800	26800	26135.46	2.83	0	15539	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3177	118.04	3.10	12	2.11	219.00	8347.00	43500	20240305	-40.57	10820	20230818	138.91	43500	-40.57	20240305	14930	73.14	20240102	43500	-40.57	20240305	10820	138.91	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
117	20240409	131047	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26150	-650	5	-2.43	6158522000	235560	67.29	26550	27050	25500	34800	18800	26800	26144.00	2.83	0	18165	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3214	119.41	3.13	12	1.92	219.00	8347.00	43500	20240305	-39.89	10820	20230818	141.68	43500	-39.89	20240305	14930	75.15	20240102	43500	-39.89	20240305	10820	141.68	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
118	20240409	121053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25800	-1000	5	-3.73	5522247600	211018	60.28	26550	27050	25500	34800	18800	26800	26169.37	2.83	0	20253	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3171	117.81	3.09	12	1.72	219.00	8347.00	43500	20240305	-40.69	10820	20230818	138.45	43500	-40.69	20240305	14930	72.81	20240102	43500	-40.69	20240305	10820	138.45	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
119	20240409	111050	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25850	-950	5	-3.54	4447147100	169206	48.34	26550	27050	25750	34800	18800	26800	26282.25	2.83	0	12353	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3177	118.04	3.10	12	1.38	219.00	8347.00	43500	20240305	-40.57	10820	20230818	138.91	43500	-40.57	20240305	14930	73.14	20240102	43500	-40.57	20240305	10820	138.91	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
120	20240409	101044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26300	-500	5	-1.87	1929936550	72721	20.77	26550	27050	26250	34800	18800	26800	26538.69	2.83	0	1866	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3232	120.09	3.15	12	0.59	219.00	8347.00	43500	20240305	-39.54	10820	20230818	143.07	43500	-39.54	20240305	14930	76.16	20240102	43500	-39.54	20240305	10820	143.07	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
121	20240409	091105	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26650	-150	5	-0.56	449446950	16904	4.83	26550	27050	26300	34800	18800	26800	26587.41	2.83	0	1352	29266	28032	27216	25982	25166	27625	25575	61	8000	500	17150	50	1	12289301	3275	121.69	3.19	12	0.14	219.00	8347.00	43500	20240305	-38.74	10820	20230818	146.30	43500	-38.74	20240305	14930	78.50	20240102	43500	-38.74	20240305	10820	146.30	20230818	3.06	N	405100	500	61 억		347590	N	N	0	N	00	N
122	20240408	161043	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26800	-1400	5	-4.96	9417314000	349119	78.15	28450	28450	26400	36650	19750	28200	26974.14	2.12	0	81775	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3294	122.37	3.21	12	2.84	219.00	8347.00	43500	20240305	-38.39	10820	20230818	147.69	43500	-38.39	20240305	14930	79.50	20240102	43500	-38.39	20240305	10820	147.69	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
123	20240408	151052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26950	-1250	5	-4.43	9020303250	334342	74.84	28450	28450	26400	36650	19750	28200	26978.25	2.12	0	85311	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3312	123.06	3.23	12	2.72	219.00	8347.00	43500	20240305	-38.05	10820	20230818	149.08	43500	-38.05	20240305	14930	80.51	20240102	43500	-38.05	20240305	10820	149.08	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
124	20240408	141050	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26750	-1450	5	-5.14	8060602300	298641	66.85	28450	28450	26400	36650	19750	28200	26989.81	2.12	0	78985	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3287	122.15	3.20	12	2.43	219.00	8347.00	43500	20240305	-38.51	10820	20230818	147.23	43500	-38.51	20240305	14930	79.17	20240102	43500	-38.51	20240305	10820	147.23	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
125	20240408	131044	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26650	-1550	5	-5.50	7486424150	277091	62.03	28450	28450	26400	36650	19750	28200	27016.73	2.12	0	75531	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3275	121.69	3.19	12	2.25	219.00	8347.00	43500	20240305	-38.74	10820	20230818	146.30	43500	-38.74	20240305	14930	78.50	20240102	43500	-38.74	20240305	10820	146.30	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
126	20240408	121053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26500	-1700	5	-6.03	6687098050	246991	55.29	28450	28450	26400	36650	19750	28200	27072.98	2.12	0	71101	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3257	121.00	3.17	12	2.01	219.00	8347.00	43500	20240305	-39.08	10820	20230818	144.92	43500	-39.08	20240305	14930	77.49	20240102	43500	-39.08	20240305	10820	144.92	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
127	20240408	111053	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	26750	-1450	5	-5.14	5335912550	196010	43.88	28450	28450	26550	36650	19750	28200	27221.26	2.12	0	53667	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3287	122.15	3.20	12	1.59	219.00	8347.00	43500	20240305	-38.51	10820	20230818	147.23	43500	-38.51	20240305	14930	79.17	20240102	43500	-38.51	20240305	10820	147.23	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
128	20240408	101040	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27450	-750	5	-2.66	2971675150	108218	24.22	28450	28450	27000	36650	19750	28200	27458.17	2.12	0	32410	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3373	125.34	3.29	12	0.88	219.00	8347.00	43500	20240305	-36.90	10820	20230818	153.70	43500	-36.90	20240305	14930	83.86	20240102	43500	-36.90	20240305	10820	153.70	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
129	20240408	091052	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27600	-600	5	-2.13	602711000	21541	4.82	28450	28450	27600	36650	19750	28200	27976.82	2.12	0	-733	30266	29232	28266	27232	26266	28750	26750	61	8450	500	18040	50	1	12289301	3392	126.03	3.31	12	0.18	219.00	8347.00	43500	20240305	-36.55	10820	20230818	155.08	43500	-36.55	20240305	14930	84.86	20240102	43500	-36.55	20240305	10820	155.08	20230818	3.04	N	405100	500	61 억		260110	N	N	0	N	00	N
130	20240405	161046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28200	-1800	5	-6.00	12511471950	444215	129.94	28900	29300	27300	39000	21000	30000	28164.81	1.87	0	32482	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3466	128.77	3.38	12	3.61	219.00	8347.00	43500	20240305	-35.17	10820	20230818	160.63	43500	-35.17	20240305	14930	88.88	20240102	43500	-35.17	20240305	10820	160.63	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
131	20240405	151044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28050	-1950	5	-6.50	12025093200	426897	124.87	28900	29300	27300	39000	21000	30000	28168.08	1.87	0	28237	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3447	128.08	3.36	12	3.47	219.00	8347.00	43500	20240305	-35.52	10820	20230818	159.24	43500	-35.52	20240305	14930	87.88	20240102	43500	-35.52	20240305	10820	159.24	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
132	20240405	141040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27850	-2150	5	-7.17	10834768250	384459	112.46	28900	29300	27300	39000	21000	30000	28181.28	1.87	0	27794	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3423	127.17	3.34	12	3.13	219.00	8347.00	43500	20240305	-35.98	10820	20230818	157.39	43500	-35.98	20240305	14930	86.54	20240102	43500	-35.98	20240305	10820	157.39	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
133	20240405	131037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27850	-2150	5	-7.17	9937000950	352025	102.97	28900	29300	27300	39000	21000	30000	28227.50	1.87	0	23264	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3423	127.17	3.34	12	2.86	219.00	8347.00	43500	20240305	-35.98	10820	20230818	157.39	43500	-35.98	20240305	14930	86.54	20240102	43500	-35.98	20240305	10820	157.39	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
134	20240405	121041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28000	-2000	5	-6.67	9170029700	324457	94.91	28900	29300	27300	39000	21000	30000	28262.04	1.87	0	15976	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3441	127.85	3.35	12	2.64	219.00	8347.00	43500	20240305	-35.63	10820	20230818	158.78	43500	-35.63	20240305	14930	87.54	20240102	43500	-35.63	20240305	10820	158.78	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
135	20240405	111049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	27700	-2300	5	-7.67	8034090150	283751	83.00	28900	29300	27300	39000	21000	30000	28313.15	1.87	0	5770	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3404	126.48	3.32	12	2.31	219.00	8347.00	43500	20240305	-36.32	10820	20230818	156.01	43500	-36.32	20240305	14930	85.53	20240102	43500	-36.32	20240305	10820	156.01	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
136	20240405	100913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28100	-1900	5	-6.33	4390527150	152716	44.67	28900	29300	28100	39000	21000	30000	28748.62	1.87	0	-16126	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3453	128.31	3.37	12	1.24	219.00	8347.00	43500	20240305	-35.40	10820	20230818	159.70	43500	-35.40	20240305	14930	88.21	20240102	43500	-35.40	20240305	10820	159.70	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
137	20240405	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29050	-950	5	-3.17	940129650	32410	9.48	28900	29300	28850	39000	21000	30000	29003.64	1.87	0	3862	31333	30666	29783	29116	28233	31000	29450	61	9000	500	19200	50	1	12289301	3570	132.65	3.48	12	0.26	219.00	8347.00	43500	20240305	-33.22	10820	20230818	168.48	43500	-33.22	20240305	14930	94.57	20240102	43500	-33.22	20240305	10820	168.48	20230818	3.02	N	405100	500	61 억		230267	N	N	0	N	00	N
138	20240404	161024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	650	2	2.21	10110319400	339716	97.17	29450	30450	28900	38150	20550	29350	29760.80	1.89	0	-6116	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3687	136.99	3.59	12	2.76	219.00	8347.00	43500	20240305	-31.03	10820	20230818	177.26	43500	-31.03	20240305	14930	100.94	20240102	43500	-31.03	20240305	10820	177.26	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
139	20240404	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	700	2	2.39	9423665200	316819	90.62	29450	30450	28900	38150	20550	29350	29744.63	1.89	0	-6113	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3693	137.21	3.60	12	2.58	219.00	8347.00	43500	20240305	-30.92	10820	20230818	177.73	43500	-30.92	20240305	14930	101.27	20240102	43500	-30.92	20240305	10820	177.73	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
140	20240404	141032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	350	2	1.19	6968661850	235415	67.34	29450	30150	28900	38150	20550	29350	29601.61	1.89	0	-874	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3650	135.62	3.56	12	1.92	219.00	8347.00	43500	20240305	-31.72	10820	20230818	174.49	43500	-31.72	20240305	14930	98.93	20240102	43500	-31.72	20240305	10820	174.49	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
141	20240404	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29450	100	2	0.34	6374610700	215424	61.62	29450	30150	28900	38150	20550	29350	29591.00	1.89	0	237	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3619	134.47	3.53	12	1.75	219.00	8347.00	43500	20240305	-32.30	10820	20230818	172.18	43500	-32.30	20240305	14930	97.25	20240102	43500	-32.30	20240305	10820	172.18	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
142	20240404	121024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	200	2	0.68	5932820300	200451	57.34	29450	30150	28900	38150	20550	29350	29597.36	1.89	0	-156	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3631	134.93	3.54	12	1.63	219.00	8347.00	43500	20240305	-32.07	10820	20230818	173.11	43500	-32.07	20240305	14930	97.92	20240102	43500	-32.07	20240305	10820	173.11	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
143	20240404	111027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29450	100	2	0.34	4957660750	167677	47.96	29450	30150	28900	38150	20550	29350	29566.73	1.89	0	-3918	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3619	134.47	3.53	12	1.36	219.00	8347.00	43500	20240305	-32.30	10820	20230818	172.18	43500	-32.30	20240305	14930	97.25	20240102	43500	-32.30	20240305	10820	172.18	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
144	20240404	101023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29450	100	2	0.34	3029263750	101895	29.15	29450	30150	29350	38150	20550	29350	29729.27	1.89	0	-3721	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3619	134.47	3.53	12	0.83	219.00	8347.00	43500	20240305	-32.30	10820	20230818	172.18	43500	-32.30	20240305	14930	97.25	20240102	43500	-32.30	20240305	10820	172.18	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
145	20240404	091027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	550	2	1.87	900570550	30231	8.65	29450	30150	29400	38150	20550	29350	29789.64	1.89	0	-762	30550	29950	29300	28700	28050	29625	28375	61	8800	500	18780	50	1	12289301	3675	136.53	3.58	12	0.25	219.00	8347.00	43500	20240305	-31.26	10820	20230818	176.34	43500	-31.26	20240305	14930	100.27	20240102	43500	-31.26	20240305	10820	176.34	20230818	2.84	N	405100	500	61 억		231941	N	N	0	N	00	N
146	20240403	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29350	-1100	5	-3.61	10148305150	347446	58.74	29800	29900	28650	39550	21350	30450	29207.27	1.68	0	24613	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3607	134.02	3.52	12	2.83	219.00	8347.00	43500	20240305	-32.53	10820	20230818	171.26	43500	-32.53	20240305	14930	96.58	20240102	43500	-32.53	20240305	10820	171.26	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
147	20240403	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29150	-1300	5	-4.27	9764578100	334338	56.52	29800	29900	28650	39550	21350	30450	29204.99	1.68	0	21986	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3582	133.11	3.49	12	2.72	219.00	8347.00	43500	20240305	-32.99	10820	20230818	169.41	43500	-32.99	20240305	14930	95.24	20240102	43500	-32.99	20240305	10820	169.41	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
148	20240403	141011	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	-700	5	-2.30	8418218250	288328	48.74	29800	29900	28650	39550	21350	30450	29195.83	1.68	0	23127	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3656	135.84	3.56	12	2.35	219.00	8347.00	43500	20240305	-31.61	10820	20230818	174.95	43500	-31.61	20240305	14930	99.26	20240102	43500	-31.61	20240305	10820	174.95	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
149	20240403	131019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29250	-1200	5	-3.94	7616579150	261161	44.15	29800	29900	28650	39550	21350	30450	29163.35	1.68	0	19365	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3595	133.56	3.50	12	2.13	219.00	8347.00	43500	20240305	-32.76	10820	20230818	170.33	43500	-32.76	20240305	14930	95.91	20240102	43500	-32.76	20240305	10820	170.33	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
150	20240403	121012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29050	-1400	5	-4.60	6994392400	239816	40.54	29800	29900	28650	39550	21350	30450	29164.63	1.68	0	14310	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3570	132.65	3.48	12	1.95	219.00	8347.00	43500	20240305	-33.22	10820	20230818	168.48	43500	-33.22	20240305	14930	94.57	20240102	43500	-33.22	20240305	10820	168.48	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
151	20240403	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28950	-1500	5	-4.93	6117545900	209524	35.42	29800	29900	28650	39550	21350	30450	29196.20	1.68	0	12338	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3558	132.19	3.47	12	1.70	219.00	8347.00	43500	20240305	-33.45	10820	20230818	167.56	43500	-33.45	20240305	14930	93.90	20240102	43500	-33.45	20240305	10820	167.56	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
152	20240403	101018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29200	-1250	5	-4.11	5098512500	174726	29.54	29800	29900	28650	39550	21350	30450	29178.64	1.68	0	9530	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3588	133.33	3.50	12	1.42	219.00	8347.00	43500	20240305	-32.87	10820	20230818	169.87	43500	-32.87	20240305	14930	95.58	20240102	43500	-32.87	20240305	10820	169.87	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
153	20240403	091020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	28900	-1550	5	-5.09	1963831250	66998	11.33	29800	29900	28850	39550	21350	30450	29308.50	1.68	0	-4639	34383	32416	31233	29266	28083	31825	28675	61	9100	500	19480	50	1	12289301	3552	131.96	3.46	12	0.55	219.00	8347.00	43500	20240305	-33.56	10820	20230818	167.10	43500	-33.56	20240305	14930	93.57	20240102	43500	-33.56	20240305	10820	167.10	20230818	3.01	N	405100	500	61 억		206301	N	N	0	N	00	N
154	20240402	161005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30450	-2500	5	-7.59	18429538550	588828	81.17	32950	33200	30050	42800	23100	32950	31300.48	2.32	0	-120927	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3742	139.04	3.65	12	4.79	219.00	8347.00	43500	20240305	-30.00	10820	20230818	181.42	43500	-30.00	20240305	14930	103.95	20240102	43500	-30.00	20240305	10820	181.42	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
155	20240402	151013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	-2750	5	-8.35	17655361350	563307	77.65	32950	33200	30050	42800	23100	32950	31342.34	2.32	0	-117124	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3711	137.90	3.62	12	4.58	219.00	8347.00	43500	20240305	-30.57	10820	20230818	179.11	43500	-30.57	20240305	14930	102.28	20240102	43500	-30.57	20240305	10820	179.11	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
156	20240402	141015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30750	-2200	5	-6.68	14082713900	445761	61.45	32950	33200	30700	42800	23100	32950	31592.52	2.32	0	-98452	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3779	140.41	3.68	12	3.63	219.00	8347.00	43500	20240305	-29.31	10820	20230818	184.20	43500	-29.31	20240305	14930	105.96	20240102	43500	-29.31	20240305	10820	184.20	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
157	20240402	130959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31000	-1950	5	-5.92	11651811950	366872	50.57	32950	33200	30850	42800	23100	32950	31759.88	2.32	0	-64636	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3810	141.55	3.71	12	2.99	219.00	8347.00	43500	20240305	-28.74	10820	20230818	186.51	43500	-28.74	20240305	14930	107.64	20240102	43500	-28.74	20240305	10820	186.51	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
158	20240402	120959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31500	-1450	5	-4.40	9554914250	299599	41.30	32950	33200	31000	42800	23100	32950	31892.34	2.32	0	-32695	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3871	143.84	3.77	12	2.44	219.00	8347.00	43500	20240305	-27.59	10820	20230818	191.13	43500	-27.59	20240305	14930	110.98	20240102	43500	-27.59	20240305	10820	191.13	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
159	20240402	111000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31550	-1400	5	-4.25	8431081500	264076	36.40	32950	33200	31000	42800	23100	32950	31926.72	2.32	0	-29383	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3877	144.06	3.78	12	2.15	219.00	8347.00	43500	20240305	-27.47	10820	20230818	191.59	43500	-27.47	20240305	14930	111.32	20240102	43500	-27.47	20240305	10820	191.59	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
160	20240402	101004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31600	-1350	5	-4.10	5627069900	174654	24.08	32950	33200	31350	42800	23100	32950	32218.39	2.32	0	-12086	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	3883	144.29	3.79	12	1.42	219.00	8347.00	43500	20240305	-27.36	10820	20230818	192.05	43500	-27.36	20240305	14930	111.65	20240102	43500	-27.36	20240305	10820	192.05	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
161	20240402	091000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32650	-300	5	-0.91	1303928150	39619	5.46	32950	33200	32600	42800	23100	32950	32911.69	2.32	0	-10002	35583	34266	33283	31966	30983	34925	32625	61	9850	500	21080	50	1	12289301	4012	149.09	3.91	12	0.32	219.00	8347.00	43500	20240305	-24.94	10820	20230818	201.76	43500	-24.94	20240305	14930	118.69	20240102	43500	-24.94	20240305	10820	201.76	20230818	3.08	N	405100	500	61 억		285131	N	N	0	N	00	N
162	20240401	160959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32950	1200	2	3.78	24208425650	721674	128.61	32500	34600	32300	41250	22250	31750	33546.63	1.92	0	48718	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4049	150.46	3.95	12	5.87	219.00	8347.00	43500	20240305	-24.25	10820	20230818	204.53	43500	-24.25	20240305	14930	120.70	20240102	43500	-24.25	20240305	10820	204.53	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
163	20240401	151004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32700	950	2	2.99	23478852550	699435	124.65	32500	34600	32300	41250	22250	31750	33568.68	1.92	0	57143	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4019	149.32	3.92	12	5.69	219.00	8347.00	43500	20240305	-24.83	10820	20230818	202.22	43500	-24.83	20240305	14930	119.02	20240102	43500	-24.83	20240305	10820	202.22	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
164	20240401	140957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32700	950	2	2.99	22412187800	666791	118.83	32500	34600	32300	41250	22250	31750	33612.40	1.92	0	66673	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4019	149.32	3.92	12	5.43	219.00	8347.00	43500	20240305	-24.83	10820	20230818	202.22	43500	-24.83	20240305	14930	119.02	20240102	43500	-24.83	20240305	10820	202.22	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
165	20240401	130954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33150	1400	2	4.41	21061859150	625642	111.50	32500	34600	32300	41250	22250	31750	33664.82	1.92	0	75241	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4074	151.37	3.97	12	5.09	219.00	8347.00	43500	20240305	-23.79	10820	20230818	206.38	43500	-23.79	20240305	14930	122.04	20240102	43500	-23.79	20240305	10820	206.38	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
166	20240401	121000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33050	1300	2	4.09	20284352950	602090	107.30	32500	34600	32300	41250	22250	31750	33690.35	1.92	0	77613	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4062	150.91	3.96	12	4.90	219.00	8347.00	43500	20240305	-24.02	10820	20230818	205.45	43500	-24.02	20240305	14930	121.37	20240102	43500	-24.02	20240305	10820	205.45	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
167	20240401	110959	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33150	1400	2	4.41	19018556850	563956	100.50	32500	34600	32300	41250	22250	31750	33723.97	1.92	0	84333	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4074	151.37	3.97	12	4.59	219.00	8347.00	43500	20240305	-23.79	10820	20230818	206.38	43500	-23.79	20240305	14930	122.04	20240102	43500	-23.79	20240305	10820	206.38	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
168	20240401	100956	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33650	1900	2	5.98	16822061850	497877	88.73	32500	34600	32300	41250	22250	31750	33788.16	1.92	0	90286	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4135	153.65	4.03	12	4.05	219.00	8347.00	43500	20240305	-22.64	10820	20230818	211.00	43500	-22.64	20240305	14930	125.39	20240102	43500	-22.64	20240305	10820	211.00	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N
169	20240401	090955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33750	2000	2	6.30	6469314350	193441	34.47	32500	34250	32300	41250	22250	31750	33444.57	1.92	0	52567	35050	33400	32400	30750	29750	32900	30250	61	9500	500	20320	50	1	12289301	4148	154.11	4.04	12	1.57	219.00	8347.00	43500	20240305	-22.41	10820	20230818	211.92	43500	-22.41	20240305	14930	126.05	20240102	43500	-22.41	20240305	10820	211.92	20230818	2.90	N	405100	500	61 억		236425	N	N	0	N	00	N